FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ イタリア →
36,199.83
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 34,265.82 34,307.72 34,265.82 34,298.92 3,943.8K
09:05 34,301.41 34,346.07 34,299.70 34,329.70 1,725.1K
09:10 34,337.57 34,348.54 34,327.23 34,345.12 1,814.8K
09:15 34,356.93 34,369.21 34,345.60 34,348.10 1,228.5K
09:20 34,346.80 34,362.07 34,336.55 34,336.55 1,263.4K
09:25 34,340.12 34,358.19 34,339.89 34,354.37 1,092.6K
09:30 34,359.26 34,359.26 34,343.64 34,357.56 484.0K
09:35 34,348.81 34,360.29 34,347.17 34,360.29 707.0K
09:40 34,360.45 34,363.14 34,347.46 34,358.70 700.9K
09:45 34,359.03 34,380.96 34,355.58 34,380.96 481.6K
09:50 34,383.34 34,412.12 34,373.51 34,407.71 407.5K
09:55 34,409.15 34,443.03 34,407.44 34,418.42 435.0K
10:00 34,429.83 34,467.01 34,429.83 34,467.01 304.9K
10:05 34,467.94 34,471.22 34,449.83 34,471.22 547.0K
10:10 34,471.20 34,474.99 34,468.89 34,474.99 643.7K
10:15 34,477.35 34,486.71 34,471.82 34,479.95 731.9K
10:20 34,479.95 34,490.04 34,475.36 34,485.71 1,386.7K
10:25 34,489.95 34,494.88 34,472.92 34,494.88 807.8K
10:30 34,497.87 34,499.25 34,472.07 34,476.61 654.7K
10:35 34,475.09 34,498.83 34,474.28 34,498.83 592.1K
10:40 34,498.99 34,499.52 34,487.25 34,495.51 980.9K
10:45 34,495.89 34,507.37 34,495.64 34,503.37 340.1K
10:50 34,507.59 34,507.59 34,490.84 34,506.37 895.5K
10:55 34,512.87 34,520.93 34,510.54 34,520.39 363.1K
11:00 34,521.65 34,527.02 34,515.21 34,525.61 273.4K
11:05 34,525.42 34,528.46 34,519.13 34,519.13 329.5K
11:10 34,518.37 34,531.93 34,501.76 34,526.79 1,279.1K
11:15 34,520.42 34,554.20 34,520.42 34,551.58 757.3K
11:20 34,551.58 34,567.38 34,551.58 34,564.76 304.2K
11:25 34,563.15 34,587.27 34,561.96 34,586.02 423.3K
11:30 34,583.47 34,590.54 34,580.42 34,590.54 218.5K
11:35 34,582.31 34,588.45 34,579.21 34,587.96 707.5K
11:40 34,588.61 34,588.61 34,575.48 34,580.43 375.0K
11:45 34,585.44 34,585.44 34,565.10 34,567.59 246.1K
11:50 34,572.68 34,593.41 34,572.68 34,593.41 610.9K
11:55 34,592.06 34,601.78 34,591.38 34,591.38 1,484.5K
12:00 34,592.34 34,593.48 34,581.51 34,588.10 1,136.0K
12:05 34,588.55 34,594.83 34,588.55 34,591.56 183.0K
12:10 34,588.96 34,589.59 34,579.37 34,589.59 560.9K
12:15 34,590.71 34,599.87 34,578.32 34,599.02 288.7K
12:20 34,599.02 34,614.18 34,595.50 34,614.18 537.6K
12:25 34,613.02 34,618.29 34,607.88 34,617.27 728.4K
12:30 34,617.10 34,617.10 34,607.32 34,613.00 274.0K
12:35 34,607.76 34,613.78 34,607.52 34,612.29 338.2K
12:40 34,612.29 34,619.79 34,591.03 34,598.64 603.9K
12:45 34,601.67 34,610.28 34,596.05 34,605.64 229.5K
12:50 34,606.98 34,618.36 34,604.82 34,615.97 366.8K
12:55 34,612.78 34,616.51 34,603.59 34,606.38 720.2K
13:00 34,599.23 34,599.23 34,582.18 34,588.98 675.7K
13:05 34,588.15 34,611.00 34,585.71 34,611.00 494.1K
13:10 34,606.89 34,607.80 34,605.44 34,605.66 98.2K
13:15 34,607.38 34,617.41 34,605.48 34,612.48 396.6K
13:20 34,613.83 34,626.48 34,591.63 34,591.63 516.4K
13:25 34,591.63 34,616.11 34,589.51 34,613.77 1,503.6K
13:30 34,615.05 34,624.13 34,615.05 34,616.78 538.6K
13:35 34,617.04 34,623.49 34,599.14 34,611.88 343.0K
13:40 34,611.19 34,621.22 34,609.49 34,618.67 305.8K
13:45 34,618.67 34,628.84 34,618.67 34,626.46 245.7K
13:50 34,626.46 34,627.68 34,620.34 34,627.31 251.3K
13:55 34,627.31 34,641.00 34,627.07 34,636.71 354.1K
14:00 34,632.53 34,632.53 34,610.81 34,620.00 498.9K
14:05 34,615.95 34,636.48 34,615.95 34,632.55 546.6K
14:10 34,631.30 34,638.16 34,626.46 34,631.87 136.9K
14:15 34,627.51 34,643.01 34,625.00 34,627.65 599.2K
14:20 34,631.72 34,663.56 34,631.72 34,662.28 844.6K
14:25 34,663.63 34,679.47 34,658.13 34,669.00 609.7K
14:30 34,671.06 34,679.93 34,665.24 34,676.41 559.2K
14:35 34,676.41 34,683.03 34,670.88 34,670.88 374.6K
14:40 34,667.32 34,671.72 34,648.87 34,648.87 241.1K
14:45 34,648.87 34,656.43 34,648.87 34,655.81 122.4K
14:50 34,654.99 34,671.61 34,652.05 34,671.61 207.0K
14:55 34,672.08 34,676.78 34,657.66 34,658.29 677.3K
15:00 34,661.78 34,667.48 34,649.98 34,651.08 466.5K
15:05 34,652.27 34,658.06 34,640.06 34,656.35 222.3K
15:10 34,656.42 34,664.55 34,653.07 34,663.27 539.2K
15:15 34,662.82 34,668.21 34,659.16 34,664.72 157.2K
15:20 34,662.48 34,673.38 34,661.77 34,673.38 468.6K
15:25 34,673.53 34,676.41 34,665.70 34,674.24 307.4K
15:30 34,673.58 34,677.23 34,669.89 34,671.83 258.0K
15:35 34,673.08 34,673.08 34,657.93 34,662.63 550.2K
15:40 34,663.62 34,672.70 34,662.41 34,668.74 629.7K
15:45 34,668.06 34,668.06 34,654.10 34,657.75 716.8K
15:50 34,657.75 34,658.82 34,639.96 34,641.18 403.2K
15:55 34,649.92 34,670.53 34,649.92 34,657.41 377.2K
16:00 34,655.30 34,715.35 34,655.30 34,715.35 625.1K
16:05 34,712.10 34,745.34 34,708.58 34,745.20 304.2K
16:10 34,745.94 34,772.22 34,745.65 34,772.22 1,083.9K
16:15 34,773.34 34,773.70 34,753.26 34,753.26 314.7K
16:20 34,753.59 34,760.48 34,729.60 34,729.60 226.4K
16:25 34,730.28 34,762.35 34,730.28 34,757.58 291.4K
16:30 34,758.18 34,761.63 34,737.80 34,743.18 958.1K
16:35 34,737.79 34,748.28 34,736.54 34,745.30 644.8K
16:40 34,750.62 34,751.74 34,734.59 34,734.59 515.8K
16:45 34,732.11 34,750.47 34,732.11 34,749.46 352.1K
16:50 34,746.80 34,748.41 34,733.71 34,742.62 547.9K
16:55 34,746.09 34,759.50 34,742.96 34,747.03 418.6K
17:00 34,744.55 34,745.17 34,729.75 34,735.99 1,025.2K
17:05 34,734.93 34,757.46 34,730.97 34,757.46 777.3K
17:10 34,755.38 34,772.83 34,751.81 34,772.83 333.0K
17:15 34,774.87 34,782.02 34,766.68 34,766.68 1,012.2K
17:20 34,767.16 34,772.20 34,760.94 34,766.24 1,920.8K
17:25 34,768.49 34,776.71 34,756.87 34,770.54 1,528.2K
17:30 34,800.79 34,800.79 34,800.79 34,800.79 32.7K
17:35 34,800.79 34,800.79 34,778.76 34,778.95 1,497.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし